Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-01-23 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 825 |
| 2026-01-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 503 |
| 2026-01-21 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 475 |
| 2026-01-20 | 5.550 | 5.600 | 5.450 | 5.550 | 5.550 | 514 |
| 2026-01-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2026-01-16 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 202 |
| 2026-01-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 25 |
| 2026-01-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-01-13 | 5.450 | 5.450 | 5.200 | 5.450 | 5.450 | 62 |
| 2026-01-12 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 585 |
| 2026-01-09 | 5.450 | 5.600 | 5.450 | 5.500 | 5.500 | 2,701 |
| 2026-01-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-01-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 30 |
| 2026-01-05 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 585 |
| 2026-01-02 | 5.350 | 5.350 | 5.250 | 5.350 | 5.350 | 575 |
| 2025-12-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-12-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 195 |
| 2025-12-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 43 |
| 2025-12-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-12-22 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 85 |
| 2025-12-19 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 24 |
| 2025-12-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-12-17 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 152 |
| 2025-12-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 35 |
| 2025-12-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-12-12 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 200 |
| 2025-12-11 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 758 |
| 2025-12-10 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 870 |
| 2025-12-09 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 355 |
| 2025-12-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-12-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 300 |
| 2025-12-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2025-12-03 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 348 |
| 2025-12-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-12-01 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 65 |
| 2025-11-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-11-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-11-26 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 202 |
| 2025-11-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 30 |
| 2025-11-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-11-21 | 5.200 | 5.300 | 5.200 | 5.200 | 5.200 | 185 |
| 2025-11-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2025-11-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-11-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-11-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2025-11-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-11-13 | 5.300 | 5.450 | 5.200 | 5.250 | 5.250 | 1,107 |
| 2025-11-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2025-11-11 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 145 |
| 2025-11-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 75 |
| 2025-11-07 | 5.150 | 5.250 | 5.150 | 5.200 | 5.200 | 189 |
| 2025-11-06 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 227 |
| 2025-11-05 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 901 |
| 2025-11-04 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 150 |
| 2025-11-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 218 |
| 2025-10-31 | 5.300 | 5.350 | 5.200 | 5.200 | 5.200 | 1,623 |
| 2025-10-30 | 5.550 | 5.550 | 5.200 | 5.350 | 5.350 | 855 |
| 2025-10-29 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 252 |
| 2025-10-27 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 978 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-30 | 0.3000 EUR |
| 2021-11-30 | 0.3000 EUR |
| 2020-11-30 | 0.2500 EUR |
| 2019-12-04 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.